Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	VIAV	7.91	8.025	7.87	7.90	-0.115	2,277,514	5,771	7.89	8.01
2024-04-29	Q	VIAV	8.08	8.13	7.98	8.015	0.005	1,237,925	6,507	7.97	11.08
2024-04-26	Q	VIAV	7.98	8.15	7.96	8.01	0.04	835,864	6,480	6.41	10.35
2024-04-25	Q	VIAV	7.88	8.02	7.82	7.97	-0.02	1,053,212	6,542	7.11	8.01
2024-04-24	Q	VIAV	7.97	8.05	7.83	7.99	-0.02	1,223,130	5,042	7.51	8.97
2024-04-23	Q	VIAV	7.90	8.09	7.90	8.01	0.055	1,382,760	6,307	7.32	8.10
2024-04-22	Q	VIAV	8.08	8.11	7.94	7.95	-0.12	1,287,502	6,421	7.11	8.74
2024-04-19	Q	VIAV	8.07	8.215	8.03	8.07	-0.02	2,251,733	5,497	7.51	9.34
2024-04-18	Q	VIAV	8.18	8.28	8.055	8.09	-0.075	1,200,405	6,127	8.01	8.89
2024-04-17	Q	VIAV	8.40	8.51	8.16	8.17	-0.15	1,384,180	6,636	7.00	8.57
2024-04-16	Q	VIAV	8.26	8.35	8.11	8.32		1,999,300	6,742	8.08	9.48
2024-04-15	Q	VIAV	8.47	8.51	8.305	8.31	-0.14	1,601,574	6,862	8.22	8.42
2024-04-12	Q	VIAV	8.40	8.48	8.36	8.45	-0.07	1,412,265	7,797	7.74	8.54
2024-04-11	Q	VIAV	8.55	8.70	8.44	8.52		873,891	4,500	8.40	15.00
2024-04-10	Q	VIAV	8.60	8.70	8.44	8.52	-0.34	1,666,159	8,759	8.37	8.69
2024-04-09	Q	VIAV	8.76	8.87	8.73	8.86	0.09	1,115,978	6,803	8.70	17.00
2024-04-08	Q	VIAV	8.87	8.93	8.685	8.77	0.01	1,131,878	7,545	8.68	9.21
2024-04-05	Q	VIAV	8.76	8.81	8.685	8.76	-0.07	1,089,848	5,048	7.66	8.83
2024-04-04	Q	VIAV	9.12	9.13	8.82	8.83	-0.20	1,391,632	6,551	8.81	9.92
2024-04-03	Q	VIAV	8.89	9.04	8.82	9.03	0.05	1,651,636	6,576	8.82	9.08
2024-04-02	Q	VIAV	8.85	9.02	8.78	8.98	0.07	2,544,185	8,437	8.83	9.86
2024-04-01	Q	VIAV	9.23	9.23	8.90	8.91	-0.18	2,735,594	11,747	8.90	8.98
2024-03-29	Q	VIAV	9.57	9.60	8.90	9.09	-0.49	0	0	8.90	9.15
2024-03-28	Q	VIAV	9.57	9.60	8.90	9.09	-0.49	5,685,334	14,778	8.90	9.15
2024-03-27	Q	VIAV	9.57	9.62	9.475	9.58	0.11	2,453,348	7,617	9.49	9.96
2024-03-26	Q	VIAV	9.72	9.80	9.40	9.47	-0.11	2,500,694	5,764	9.42	9.57
2024-03-25	Q	VIAV	9.70	9.775	9.525	9.58	-0.14	1,452,940	5,544	9.51	11.80
2024-03-22	Q	VIAV	9.86	9.91	9.645	9.72	-0.15	909,270	5,381	9.30	9.75
2024-03-21	Q	VIAV	9.76	9.95	9.71	9.87	0.22	1,383,779	6,561	9.00	10.18
2024-03-20	Q	VIAV	9.58	9.69	9.48	9.65	-0.02	1,340,836	6,245	9.51	9.77
2024-03-19	Q	VIAV	9.62	9.75	9.54	9.67	0.06	1,271,565	7,177	9.30	9.80
2024-03-18	Q	VIAV	9.82	9.88	9.56	9.61	-0.25	1,774,027	8,039	9.55	14.00
2024-03-15	Q	VIAV	9.90	9.99	9.82	9.86	-0.10	3,736,000	9,150	2.57	10.05
2024-03-14	Q	VIAV	10.11	10.145	9.87	9.96	-0.23	1,962,746	9,570	9.78	10.55
2024-03-13	Q	VIAV	10.65	10.755	10.13	10.19	-0.55	2,527,467	13,584	9.75	11.50
2024-03-12	Q	VIAV	10.59	10.775	10.53	10.74	0.06	2,065,844	9,977	10.50	11.60
2024-03-11	Q	VIAV	10.64	10.805	10.595	10.68	0.02	2,494,398	8,620	10.50	11.60
2024-03-08	Q	VIAV	10.79	10.845	10.57	10.66	-0.06	2,201,783	9,097	9.56	10.82
2024-03-07	Q	VIAV	11.08	11.08	10.63	10.72	-0.27	3,709,707	14,093	9.77	10.79
2024-03-06	Q	VIAV	11.21	11.32	10.96	10.99	0.04	5,199,430	12,408	10.15	13.00
2024-03-05	Q	VIAV	10.10	10.985	10.09	10.95	1.22	7,039,427	19,980	9.61	11.00
2024-03-04	Q	VIAV	9.75	9.83	9.685	9.73		871,038	7,785	9.00	10.00
2024-03-01	Q	VIAV	9.56	9.80	9.525	9.73	0.18	1,087,873	5,114	9.70	10.90
2024-02-29	Q	VIAV	9.61	9.66	9.51	9.55	0.12	1,315,477	6,050	9.34	11.41
2024-02-28	Q	VIAV	9.48	9.49	9.34	9.43	-0.20	1,144,671	5,823	9.30	9.49
2024-02-27	Q	VIAV	9.65	9.715	9.53	9.63	0.02	837,264	4,333	9.30	11.41
2024-02-26	Q	VIAV	9.56	9.70	9.5541	9.61	-0.02	941,284	6,552	9.30	11.46
2024-02-23	Q	VIAV	9.61	9.685	9.525	9.63		948,146	6,256	9.30	9.75
2024-02-22	Q	VIAV	9.39	9.7075	9.38	9.63	0.25	1,707,952	7,882	9.00	9.75
2024-02-21	Q	VIAV	9.41	9.43	9.255	9.38	-0.13	1,340,491	5,054	8.58	9.48
2024-02-20	Q	VIAV	9.37	9.60	9.37	9.51	-0.07	1,158,209	5,325	9.00	10.38
2024-02-19	Q	VIAV	9.66	9.74	9.16	9.58	-0.16	0	0	8.74	11.00
2024-02-16	Q	VIAV	9.66	9.74	9.16	9.58	-0.16	1,623,674	6,152	8.74	11.00
2024-02-15	Q	VIAV	9.75	9.79	9.60	9.74	0.13	1,563,410	9,018	8.18	9.78
2024-02-14	Q	VIAV	9.48	9.64	9.385	9.61	0.26	1,728,582	8,209	9.35	10.49
2024-02-13	Q	VIAV	9.77	9.82	9.23	9.35	-0.77	2,947,962	12,794	9.00	9.65
2024-02-12	Q	VIAV	9.72	10.22	9.62	10.12	1.21	6,618,323	23,104	10.05	10.25
2024-02-09	Q	VIAV	8.71	8.97	8.695	8.91	0.21	2,035,547	7,088	6.54	9.03
2024-02-08	Q	VIAV	8.82	8.88	8.65	8.70	-0.18	3,928,411	9,021	8.00	10.04
2024-02-07	Q	VIAV	9.09	9.17	8.85	8.88	-0.15	1,518,628	6,031	8.37	9.65
2024-02-06	Q	VIAV	8.98	9.205	8.96	9.03	0.03	2,090,548	9,140	8.91	10.12
2024-02-05	Q	VIAV	9.40	9.48	8.925	9.00	-0.49	2,955,627	10,472	8.90	10.02
2024-02-02	Q	VIAV	9.94	10.07	9.20	9.49	-0.45	6,682,821	16,061	8.46	9.67